Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Koninklijke Ahold Delhaize N.V. (AHOG.DE)

36.12
+0.07
+(0.19%)
At close: May 5 at 5:35:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202536.1836.3436.1236.1236.12536
May 2, 202536.1236.2035.9136.0536.05378
Apr 30, 202536.1436.5536.0236.5536.55156
Apr 29, 202535.9735.9735.6335.8935.89605
Apr 28, 202535.6435.8235.5635.8235.82301
Apr 25, 202535.7535.9535.6635.6635.66507
Apr 24, 202535.8735.9235.6735.9135.91941
Apr 23, 202535.4235.7635.3835.7635.76430
Apr 22, 202534.7235.5934.5435.5935.591,237
Apr 17, 202534.3034.5634.3034.5434.54309
Apr 16, 202534.4134.4934.3534.3534.3522
Apr 15, 202534.0234.4234.0234.4234.422,046
Apr 14, 202533.3633.6833.3633.6833.682,116
Apr 11, 2025 0.67 Dividend
Apr 11, 202532.9433.0332.7933.0333.03305
Apr 10, 202532.8833.5432.8833.5432.87402
Apr 9, 202532.8933.0732.3132.5131.861,354
Apr 8, 202532.6733.5332.5433.5332.861,661
Apr 7, 202533.1333.3432.6032.8132.152,871
Apr 4, 202535.2335.5034.5334.8234.122,654
Apr 3, 202534.8035.1134.6134.9534.251,340
Apr 2, 202534.7634.7634.4634.5333.8450
Apr 1, 202534.7634.8134.5034.5933.901,542
Mar 31, 202534.4734.5934.4434.5233.83401
Mar 28, 202534.5134.5934.3634.4633.771,473
Mar 27, 202534.3034.3034.1034.1233.441,253
Mar 26, 202534.0534.1734.0234.1233.4485
Mar 25, 202534.1934.4034.1834.4033.71876
Mar 24, 202534.0634.0634.0634.0633.38-
Mar 21, 202534.1434.1733.9734.0633.38478
Mar 20, 202534.1234.1234.1234.1233.44-
Mar 19, 202533.9633.9933.7333.9233.243,961
Mar 18, 202533.8134.0633.8134.0333.35370
Mar 17, 202533.6034.2233.5934.1233.44730
Mar 14, 202534.2334.2533.6933.6933.02147
Mar 13, 202533.8334.0933.8334.0133.33903
Mar 12, 202534.0334.0533.9233.9433.26952
Mar 11, 202534.7834.9033.8433.8433.16768
Mar 10, 202534.2134.7834.1134.7334.042,197
Mar 7, 202533.9434.1733.6534.1733.492,699
Mar 6, 202533.6533.8433.5833.7633.092,179
Mar 5, 202533.9834.1433.8233.8433.164,511
Mar 4, 202533.8934.4833.8934.4833.795,624
Mar 3, 202533.9034.0333.7833.9333.25480
Feb 28, 202534.0434.0433.8834.0033.32130
Feb 27, 202534.2634.2633.9934.0033.32296
Feb 26, 202534.7034.7334.2834.3333.64445
Feb 25, 202534.2934.8034.2934.7334.04719
Feb 24, 202533.7233.9433.6133.9433.261,639
Feb 21, 202533.4233.4233.4233.4232.75280
Feb 20, 202533.7933.8833.3433.4832.814,542
Feb 19, 202533.5033.8833.5033.8833.201,583
Feb 18, 202534.0734.1134.0134.0133.33119
Feb 17, 202534.1234.3534.0634.3333.641,304
Feb 14, 202534.3834.4134.0034.1333.45553
Feb 13, 202533.5634.5433.5634.3233.639,825
Feb 12, 202534.4334.4333.6533.9933.316,337
Feb 11, 202535.5335.8735.5335.8735.155,955
Feb 10, 202535.2435.3835.2335.3034.59-
Feb 7, 202535.0435.1635.0435.1034.40469
Feb 6, 202535.1235.2035.0635.0734.37645
Feb 5, 202534.9534.9534.8734.8934.19113
Feb 4, 202534.2134.2134.2134.2133.531
Feb 3, 202534.1534.2434.0834.1233.44550
Jan 31, 202534.3234.3234.0834.1033.42982
Jan 30, 202534.1834.4134.1834.3833.69126
Jan 29, 202534.1134.1834.1134.1833.50200
Jan 28, 202533.9034.1633.9034.1633.4842
Jan 27, 202533.6034.0233.6033.9033.22704
Jan 24, 202533.8033.8033.4033.4032.73-
Jan 23, 202534.0034.0533.8934.0533.37442
Jan 22, 202534.2634.2633.9234.1533.47112
Jan 21, 202534.2034.4134.1334.3033.615,220
Jan 20, 202533.8634.2933.8634.0333.351,205
Jan 17, 202533.5133.9733.4533.9533.27457
Jan 16, 202532.9933.4532.9833.3332.66935
Jan 15, 202532.5733.0232.5733.0232.36423
Jan 14, 202532.3232.9132.3132.9132.25533
Jan 13, 202532.3232.3832.2732.3131.66663
Jan 10, 202532.4832.5132.4132.4131.7648
Jan 9, 202532.4932.5932.4532.5931.94955
Jan 8, 202532.3232.3231.7031.7031.07286
Jan 7, 202532.0632.3331.9632.3331.681,395
Jan 6, 202532.0432.0431.5831.6431.011,584
Jan 3, 202531.8032.0431.8032.0431.40223
Jan 2, 202531.5231.7431.5031.7431.11635
Dec 30, 202431.3631.5231.3631.4630.83107
Dec 27, 202431.2831.2931.2431.2430.62365
Dec 23, 202431.0531.3331.0531.1430.52224
Dec 20, 202431.1531.3431.1431.3430.71459
Dec 19, 202431.4531.4631.3231.4430.81282
Dec 18, 202431.5531.6931.4231.6931.06688
Dec 17, 202431.9532.0031.6931.6931.067,791
Dec 16, 202432.2032.2031.9332.0731.43160
Dec 13, 202432.2032.3332.1432.3331.681,480
Dec 12, 202431.9532.2431.9532.2431.60300
Dec 11, 202432.3832.3832.0932.0931.45694
Dec 10, 202432.0132.2731.8531.8531.21861
Dec 9, 202432.3332.3932.2332.2531.61317
Dec 6, 202433.2333.2332.4632.5331.88890
Dec 5, 202433.0333.2032.8033.2032.544,539
Dec 4, 202432.6732.9732.6732.8232.162,308
Dec 3, 202432.6732.8932.6032.8932.23314
Dec 2, 202432.5832.6532.5032.5231.8718,060
Nov 29, 202432.6032.7732.6032.6532.0021,644
Nov 28, 202432.9132.9132.9132.9132.25-
Nov 27, 202432.8832.9432.7032.9132.251,825
Nov 26, 202432.5032.5732.4532.5731.922,720
Nov 25, 202432.4732.4732.4732.4731.82-
Nov 22, 202432.4732.4732.4732.4731.82100
Nov 21, 202432.5632.5632.2632.3631.71570
Nov 20, 202432.5632.7232.5232.6231.973,970
Nov 19, 202432.5632.5632.4632.4631.81287
Nov 18, 202432.3632.6032.3632.6031.95108
Nov 15, 202432.2532.2532.1332.1331.49183
Nov 14, 202432.0232.3132.0232.3031.65804
Nov 13, 202432.1432.2032.1232.2031.562
Nov 12, 202432.3832.4032.2032.2031.56160
Nov 11, 202432.3532.7132.3532.6832.03377
Nov 8, 202432.0032.0032.0032.0031.36-
Nov 7, 202432.0532.1032.0032.0031.3670
Nov 6, 202432.5632.6431.6031.9131.27583
Nov 5, 202430.8230.8230.8230.8230.20-
Nov 4, 202430.6230.8230.6230.8230.2063
Nov 1, 202430.4330.7030.4330.7030.09120
Oct 31, 202430.2430.3230.2430.3229.717
Oct 30, 202430.9030.9030.9030.9030.28-
Oct 29, 202431.1231.1230.9030.9030.2845
Oct 28, 202430.7931.3230.7931.3230.69391
Oct 25, 202430.5030.6830.4530.6830.0769
Oct 24, 202430.7430.7630.3930.3929.781,252
Oct 23, 202430.5630.7030.4030.4029.791,484
Oct 22, 202430.5230.5230.3430.3429.73529
Oct 21, 202430.5630.7830.5630.6130.00347
Oct 18, 202430.5130.6730.5130.6730.0626
Oct 17, 202430.3530.5330.3030.5329.921,939
Oct 16, 202430.2830.4030.1430.1429.54512
Oct 15, 202429.9530.2829.9530.2629.66157
Oct 14, 202429.8830.1829.8830.1729.57185
Oct 11, 202431.1231.2131.1231.2130.59185
Oct 10, 202431.2831.3431.1631.1630.54299
Oct 9, 202431.0231.1830.8631.1830.561,868
Oct 8, 202430.9831.3130.9631.3130.681,346
Oct 7, 202430.7431.0330.7430.9330.31738
Oct 4, 202430.7030.7030.3330.3329.72104
Oct 3, 202430.7930.7930.7230.7230.1165
Oct 2, 202431.2631.2630.8630.8630.24201
Oct 1, 202431.1131.1431.0631.1330.51490
Sep 30, 202431.1831.1830.9830.9830.362,010
Sep 27, 202430.9431.2530.9431.2530.63708
Sep 26, 202430.7530.8530.7230.8530.23215
Sep 25, 202431.2531.2531.1731.1730.552
Sep 24, 202430.7831.1630.7831.1630.5415
Sep 23, 202430.9330.9330.7830.8530.2377
Sep 20, 202430.6430.7330.6330.7330.12374
Sep 19, 202430.7130.7130.6130.6130.0066
Sep 18, 202431.0331.0330.7630.7630.15664
Sep 17, 202431.1831.1831.1231.1230.501,284
Sep 16, 202430.9731.0930.9331.0930.47128
Sep 13, 202431.0031.0430.9630.9630.341,401
Sep 12, 202430.8330.9130.7830.8530.23488
Sep 11, 202430.9030.9330.6630.8430.22261
Sep 10, 202431.0231.0230.9530.9930.37334
Sep 9, 202431.0931.3831.0931.3830.75407
Sep 6, 202431.0031.0031.0031.0030.381,305
Sep 5, 202431.1531.2531.0231.0230.40546
Sep 4, 202431.2931.2931.0631.2530.63354
Sep 3, 202431.2631.3531.2531.3430.712,391
Sep 2, 202431.0931.2331.0231.1430.52696
Aug 30, 202430.8530.9230.8230.9230.30506
Aug 29, 202430.7830.9730.7830.9330.31769
Aug 28, 202430.6230.7430.6030.7430.131,002
Aug 27, 202430.3330.6830.3330.5029.8918,260
Aug 26, 202430.1330.3830.1330.3529.74293
Aug 23, 202430.1130.3330.1130.2729.67931
Aug 22, 202430.0830.1730.0630.1729.57336
Aug 21, 202429.8930.1329.8930.1329.531,623
Aug 20, 202430.1630.1629.9729.9729.37185
Aug 19, 202430.0630.2430.0630.2329.63627
Aug 16, 202430.1030.1130.0330.1129.51712
Aug 15, 202429.8830.1229.7930.1129.513,423
Aug 14, 202429.7729.9029.6029.9029.301,275
Aug 13, 202429.6029.6829.6029.6829.0924
Aug 12, 202429.7729.7829.7629.7629.177
Aug 9, 2024 0.5 Dividend
Aug 9, 202429.8429.8429.7629.7629.1710
Aug 8, 202430.5430.5430.4130.4529.352,002
Aug 7, 202430.7330.8530.3230.8529.741,769
Aug 6, 202429.2429.2829.1529.2828.22371
Aug 5, 202429.4929.5429.2629.3628.301,095
Aug 2, 202429.7330.2029.7229.8028.731,441
Aug 1, 202429.7129.9229.7129.9228.841,222
Jul 31, 202430.0030.1029.7629.7628.692,502
Jul 30, 202429.8129.9529.8129.9528.8768
Jul 29, 202429.8529.9029.8529.9028.8283
Jul 26, 202429.4029.4029.4029.4028.3435
Jul 25, 202430.1630.1630.1630.1629.07-
Jul 24, 202429.3230.1629.2930.1629.07871
Jul 23, 202430.1930.1929.5629.5628.49339
Jul 22, 202429.5929.8829.5929.8828.80206
Jul 19, 202429.6029.6829.4529.4828.42253
Jul 18, 202429.2829.7229.2829.6828.612,222
Jul 17, 202428.7429.5428.7429.5428.477,923
Jul 16, 202428.4328.7728.4228.7327.692,445
Jul 15, 202428.7928.8728.7028.7027.66554
Jul 12, 202428.8828.8828.7628.7627.72170
Jul 11, 202429.0029.1228.8328.8327.791,714
Jul 10, 202428.5028.7728.4628.7727.736,529
Jul 9, 202428.1028.4128.1028.1827.163,691
Jul 8, 202428.1828.4228.1628.1627.14209
Jul 5, 202428.0728.1428.0728.0927.0814
Jul 4, 202428.0528.0528.0528.0527.04-
Jul 3, 202427.9427.9827.8627.8626.86128
Jul 2, 202427.8427.8427.6927.6926.691,061
Jul 1, 202427.9627.9627.8127.9226.912,032
Jun 28, 202427.7427.7427.7427.7426.74-
Jun 27, 202427.9027.9627.7427.7726.7723
Jun 26, 202428.0828.0827.8027.9026.892,310
Jun 25, 202428.0228.0228.0228.0227.01-
Jun 24, 202428.2128.3428.1928.1927.17162
Jun 21, 202427.9828.2427.9527.9526.941,431
Jun 20, 202428.1828.3228.0628.3227.301,532
Jun 19, 202428.2528.2828.1028.2827.26266
Jun 18, 202428.1628.2528.1628.1927.174
Jun 17, 202428.2328.4028.0228.4027.38367
Jun 14, 202428.1628.1627.9127.9126.9040
Jun 13, 202427.9028.0027.8527.8526.85260
Jun 12, 202427.9928.1527.9428.1527.131,434
Jun 11, 202428.0228.2028.0228.1727.1558
Jun 10, 202428.0528.2027.9827.9826.97292
Jun 7, 202428.2228.2228.1328.1327.12707
Jun 6, 202427.9728.2227.6628.2227.202,440
Jun 5, 202428.8028.8028.6828.6827.65129
Jun 4, 202428.6228.7128.6228.7127.6721
Jun 3, 202428.7428.7428.6828.6827.65149
May 31, 202428.5928.5928.5928.5927.56-
May 30, 202428.6428.6428.4628.6427.611,506
May 29, 202428.8828.8828.6528.6527.6223
May 28, 202429.1029.1028.8328.8327.79448
May 27, 202429.0629.1229.0629.1228.07170
May 24, 202428.7829.0328.7128.9327.89486
May 23, 202429.5229.5229.5229.5228.4611
May 22, 202429.4829.4829.4529.4528.3940
May 21, 202429.4429.7929.3529.7928.72935
May 20, 202429.3229.3229.3229.3228.2635
May 17, 202429.1729.3529.1729.3528.29374
May 16, 202428.8629.0728.7828.7827.7458
May 15, 202429.3029.3029.1229.1528.101,665
May 14, 202429.8629.8629.5629.6128.54398
May 13, 202429.8029.9029.6629.8728.791,230
May 10, 202429.7029.7429.7029.7328.66330
May 9, 202429.3229.5129.3229.5128.451,550
May 8, 202429.3829.4628.9029.1428.09488
May 7, 202428.1428.2028.0428.2027.18147
May 6, 202428.0828.0828.0828.0827.072